Shanghai Labway Clinical Laboratory Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	35.440	35.440	32.230	32.660	30.763	5,623,340
2022-08-01	37.630	37.630	35.520	35.910	33.824	5,079,973
2022-07-29	38.000	38.050	36.900	37.320	35.152	4,598,895
2022-07-28	39.390	39.390	38.090	38.170	35.953	6,033,213
2022-07-27	39.000	39.980	38.300	39.420	37.130	7,880,491
2022-07-26	38.400	39.600	37.800	38.920	36.659	6,906,284
2022-07-25	37.760	39.240	37.630	38.660	36.414	9,043,973
2022-07-22	38.390	38.390	36.410	36.760	34.624	5,699,087
2022-07-21	37.180	39.330	36.770	38.000	35.792	7,588,696
2022-07-20	37.050	37.960	36.710	37.370	35.199	4,844,255
2022-07-19	38.050	38.480	36.650	37.240	35.077	5,208,794
2022-07-18	37.360	38.170	36.800	38.060	35.849	4,965,620
2022-07-15	38.350	39.080	37.570	37.850	35.651	5,836,972
2022-07-14	38.010	40.000	37.920	38.980	36.715	8,026,925
2022-07-13	38.500	38.650	37.010	38.300	36.075	7,155,327
2022-07-12	38.350	40.040	37.370	38.970	36.706	9,383,016
2022-07-11	37.600	41.330	37.300	38.910	36.650	12,538,251
2022-07-08	37.000	37.810	36.600	36.750	34.615	5,661,941
2022-07-07	38.400	39.090	36.600	37.740	35.548	8,409,789
2022-07-06	37.530	39.560	37.350	38.700	36.452	11,751,772
2022-07-05	38.270	38.270	36.500	37.220	35.058	9,549,542
2022-07-04	35.550	39.180	35.200	38.600	36.358	13,266,608
2022-07-01	35.150	35.600	34.010	34.400	32.402	3,244,718
2022-06-30	34.010	35.660	33.780	35.020	32.986	5,035,548
2022-06-29	34.990	35.980	33.960	34.000	32.025	4,815,945
2022-06-28	35.000	35.190	33.670	35.100	33.061	4,688,052
2022-06-27	35.600	36.180	34.950	35.000	32.967	4,078,353
2022-06-24	35.150	35.850	34.610	35.370	33.315	4,667,505
2022-06-23	35.500	35.850	34.450	35.100	33.061	4,449,839
2022-06-22	36.500	36.750	35.420	35.790	33.711	5,327,740
2022-06-21	36.140	37.420	35.260	35.640	33.570	6,666,340
2022-06-20	34.580	36.490	34.320	36.140	34.040	7,353,782
2022-06-17	34.320	34.680	33.500	34.620	32.609	3,875,522
2022-06-16	33.930	34.760	33.850	34.550	32.543	3,337,816
2022-06-15	34.390	34.990	33.810	33.850	31.883	3,563,389
2022-06-14	34.360	35.170	33.320	34.160	32.175	3,416,182
2022-06-13	34.300	35.310	34.080	34.930	32.901	3,862,513
2022-06-10	33.360	35.330	33.110	34.690	32.675	4,997,292
2022-06-09	34.170	34.440	33.060	33.390	31.450	3,604,462
2022-06-08	35.300	35.740	34.050	34.440	32.439	5,788,645
2022-06-07	33.990	36.520	33.550	35.750	33.673	9,255,280
2022-06-06	33.350	34.260	33.320	33.830	31.865	3,027,658
2022-06-02	34.440	34.460	33.330	33.500	31.554	4,088,578
2022-06-01	34.510	35.410	34.010	34.460	32.458	4,237,392
2022-05-31	34.090	35.000	32.580	35.000	32.967	5,858,745
2022-05-30	35.200	35.440	33.870	34.090	32.110	4,609,562
2022-05-27	35.970	35.970	34.620	35.170	33.127	3,653,061
2022-05-26	36.670	36.670	34.920	35.500	33.438	4,526,898
2022-05-25	34.410	37.000	34.410	36.800	34.662	5,806,111
2022-05-24	39.070	39.070	35.040	35.110	33.070	9,493,188
2022-05-23	38.300	39.370	37.520	39.320	37.036	7,342,993
2022-05-20	37.410	38.590	37.300	37.920	35.717	6,293,072
2022-05-19	39.400	39.400	37.100	37.840	35.642	6,311,908
2022-05-18	38.980	39.650	38.680	39.230	36.951	5,644,673
2022-05-17	40.060	40.430	38.100	38.830	36.574	8,846,919
2022-05-16	43.500	43.800	40.020	40.400	38.053	10,207,172
2022-05-13	45.950	45.950	42.430	43.410	40.888	11,768,867
2022-05-12	42.000	45.690	41.470	45.490	42.847	15,112,264
2022-05-11	42.680	44.440	42.010	42.250	39.795	10,322,255
2022-05-10	42.700	45.080	42.430	43.100	40.596	10,501,146

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1800 CNY
2025-06-09	0.2000 CNY
2023-06-20	0.3000 CNY
2022-04-29	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.